RMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	16.00	16.21	15.89	16.07	16.07	1.26%	95,051
Aug 10, 2026	15.85	16.04	15.85	15.87	15.87	0.32%	25,922
Aug 7, 2026	15.99	16.03	15.77	15.82	15.82	-0.69%	29,994
Aug 6, 2026	15.99	16.04	15.79	15.93	15.93	0.25%	34,628
Aug 5, 2026	15.78	15.94	15.74	15.89	15.89	0.82%	23,893
Aug 4, 2026	15.80	15.94	15.43	15.76	15.76	0.32%	124,264
Aug 3, 2026	15.90	16.05	15.66	15.71	15.71	0.38%	23,310
Jul 31, 2026	15.70	15.71	15.50	15.65	15.65	0.84%	26,898
Jul 30, 2026	15.72	15.72	15.41	15.52	15.52	0.13%	37,815
Jul 29, 2026	15.40	15.56	15.40	15.50	15.50	0.19%	27,029
Jul 28, 2026	15.50	15.94	15.41	15.47	15.47	0.45%	34,681
Jul 27, 2026	15.68	15.75	15.25	15.40	15.40	-1.03%	47,545
Jul 24, 2026	15.65	16.04	15.15	15.56	15.56	1.30%	32,216
Jul 23, 2026	15.08	15.68	15.01	15.36	15.36	0.52%	72,507
Jul 22, 2026	15.30	15.63	15.19	15.28	15.28	-0.42%	62,778
Jul 21, 2026	15.31	15.73	14.93	15.35	15.35	-0.49%	53,571
Jul 20, 2026	15.28	16.02	15.28	15.42	15.42	-1.91%	60,830
Jul 17, 2026	15.92	16.13	15.64	15.72	15.72	-1.87%	35,252
Jul 16, 2026	15.19	16.30	15.19	16.02	16.02	3.56%	80,071
Jul 15, 2026	15.47	15.63	15.05	15.47	15.47	1.38%	44,124
Jul 14, 2026	15.23	15.48	15.01	15.26	15.26	0.39%	305,277
Jul 13, 2026	15.09	15.48	15.09	15.20	15.20	0.66%	34,740
Jul 10, 2026	15.13	15.38	15.00	15.10	15.10	-0.07%	26,794
Jul 9, 2026	14.84	15.21	14.76	15.11	15.11	1.96%	27,549
Jul 8, 2026	14.55	14.85	14.55	14.82	14.82	1.09%	56,208
Jul 7, 2026	14.84	15.32	14.57	14.66	14.66	-0.34%	36,995
Jul 6, 2026	14.84	15.07	14.71	14.71	14.71	-2.97%	23,469
Jul 2, 2026	15.62	15.63	15.04	15.16	15.16	-2.76%	9,454
Jul 1, 2026	15.98	16.25	14.44	15.59	15.59	-1.83%	50,010
Jun 30, 2026	16.09	16.09	15.69	15.88	15.88	-1.67%	78,860
Jun 29, 2026	15.97	16.15	15.60	16.15	16.15	-0.25%	61,232
Jun 26, 2026	15.21	16.59	15.05	16.19	16.19	7.01%	443,140
Jun 25, 2026	15.27	15.32	14.97	15.13	15.13	-0.85%	25,432
Jun 24, 2026	15.30	15.40	15.00	15.26	15.26	0.26%	50,148
Jun 23, 2026	14.75	15.25	14.66	15.22	15.22	3.40%	60,768
Jun 22, 2026	14.58	14.90	14.57	14.72	14.72	-0.20%	29,604
Jun 18, 2026	14.80	14.97	14.64	14.75	14.75	0.48%	47,240
Jun 17, 2026	14.65	14.94	14.59	14.68	14.68	0.20%	31,493
Jun 16, 2026	14.74	14.89	14.65	14.65	14.65	-0.34%	20,210
Jun 15, 2026	14.86	14.86	14.69	14.70	14.70	-1.21%	14,477
Jun 12, 2026	14.70	14.92	14.70	14.88	14.88	1.09%	21,075
Jun 11, 2026	14.96	15.00	14.69	14.72	14.72	-1.67%	21,382
Jun 10, 2026	14.76	15.14	14.76	14.97	14.97	1.42%	44,317
Jun 9, 2026	14.81	14.95	14.70	14.76	14.76	-0.14%	29,080
Jun 8, 2026	14.67	14.81	14.62	14.78	14.78	0.61%	18,834
Jun 5, 2026	14.54	14.85	14.45	14.69	14.69	1.10%	75,780
Jun 4, 2026	14.43	14.56	14.26	14.53	14.53	1.47%	22,939
Jun 3, 2026	14.51	14.56	14.26	14.32	14.32	-1.51%	50,591
Jun 2, 2026	14.23	14.74	14.23	14.69	14.54	3.23%	42,072
Jun 1, 2026	14.32	14.45	14.22	14.23	14.08	-2.00%	39,490